CoAsia Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,570.00 | 7,710.00 | 7,430.00 | 7,480.00 | 7,480.00 | 132,716 |
| 2022-08-16 | 7,350.00 | 7,630.00 | 7,300.00 | 7,560.00 | 7,560.00 | 135,876 |
| 2022-08-12 | 7,570.00 | 7,570.00 | 7,410.00 | 7,450.00 | 7,450.00 | 59,373 |
| 2022-08-11 | 7,370.00 | 7,600.00 | 7,360.00 | 7,560.00 | 7,560.00 | 149,227 |
| 2022-08-10 | 7,290.00 | 7,460.00 | 7,170.00 | 7,220.00 | 7,220.00 | 51,623 |
| 2022-08-09 | 7,330.00 | 7,400.00 | 7,240.00 | 7,270.00 | 7,270.00 | 98,928 |
| 2022-08-08 | 7,550.00 | 7,570.00 | 7,340.00 | 7,410.00 | 7,410.00 | 80,095 |
| 2022-08-05 | 7,800.00 | 7,910.00 | 7,540.00 | 7,590.00 | 7,590.00 | 332,845 |
| 2022-08-04 | 7,320.00 | 7,540.00 | 7,250.00 | 7,420.00 | 7,420.00 | 336,550 |
| 2022-08-03 | 7,220.00 | 7,320.00 | 7,180.00 | 7,290.00 | 7,290.00 | 128,117 |
| 2022-08-02 | 7,200.00 | 7,820.00 | 7,050.00 | 7,190.00 | 7,190.00 | 665,055 |
| 2022-08-01 | 7,130.00 | 8,010.00 | 6,990.00 | 7,170.00 | 7,170.00 | 959,531 |
| 2022-07-29 | 7,030.00 | 7,070.00 | 6,970.00 | 7,030.00 | 7,030.00 | 59,973 |
| 2022-07-28 | 7,130.00 | 7,140.00 | 6,990.00 | 7,010.00 | 7,010.00 | 33,837 |
| 2022-07-27 | 7,020.00 | 7,080.00 | 6,930.00 | 7,010.00 | 7,010.00 | 36,271 |
| 2022-07-26 | 7,050.00 | 7,060.00 | 6,940.00 | 7,020.00 | 7,020.00 | 42,127 |
| 2022-07-25 | 7,110.00 | 7,130.00 | 6,980.00 | 7,050.00 | 7,050.00 | 46,587 |
| 2022-07-22 | 7,100.00 | 7,330.00 | 7,100.00 | 7,120.00 | 7,120.00 | 153,003 |
| 2022-07-21 | 7,200.00 | 7,210.00 | 7,090.00 | 7,090.00 | 7,090.00 | 111,823 |
| 2022-07-20 | 7,210.00 | 7,240.00 | 7,080.00 | 7,180.00 | 7,180.00 | 183,738 |
| 2022-07-19 | 7,070.00 | 7,200.00 | 7,010.00 | 7,150.00 | 7,150.00 | 151,963 |
| 2022-07-18 | 6,990.00 | 7,200.00 | 6,730.00 | 6,980.00 | 6,980.00 | 258,238 |
| 2022-07-15 | 6,420.00 | 7,060.00 | 6,340.00 | 6,740.00 | 6,740.00 | 455,759 |
| 2022-07-14 | 6,060.00 | 6,660.00 | 6,060.00 | 6,440.00 | 6,440.00 | 87,268 |
| 2022-07-13 | 6,150.00 | 6,200.00 | 6,070.00 | 6,130.00 | 6,130.00 | 19,353 |
| 2022-07-12 | 6,270.00 | 6,410.00 | 6,080.00 | 6,100.00 | 6,100.00 | 47,444 |
| 2022-07-11 | 6,350.00 | 6,460.00 | 6,330.00 | 6,340.00 | 6,340.00 | 23,860 |
| 2022-07-08 | 6,330.00 | 6,480.00 | 6,300.00 | 6,350.00 | 6,350.00 | 60,259 |
| 2022-07-07 | 6,010.00 | 6,300.00 | 6,010.00 | 6,280.00 | 6,280.00 | 65,295 |
| 2022-07-06 | 6,180.00 | 6,180.00 | 5,980.00 | 6,020.00 | 6,020.00 | 34,319 |
| 2022-07-05 | 5,870.00 | 6,210.00 | 5,870.00 | 6,100.00 | 6,100.00 | 71,367 |
| 2022-07-04 | 6,000.00 | 6,200.00 | 5,960.00 | 6,000.00 | 6,000.00 | 69,062 |
| 2022-07-01 | 6,100.00 | 6,240.00 | 5,960.00 | 6,000.00 | 6,000.00 | 65,989 |
| 2022-06-30 | 6,380.00 | 6,540.00 | 6,150.00 | 6,160.00 | 6,160.00 | 99,161 |
| 2022-06-29 | 6,330.00 | 6,500.00 | 6,320.00 | 6,420.00 | 6,420.00 | 57,856 |
| 2022-06-28 | 6,520.00 | 6,560.00 | 6,340.00 | 6,490.00 | 6,490.00 | 94,299 |
| 2022-06-27 | 6,260.00 | 6,840.00 | 6,260.00 | 6,480.00 | 6,480.00 | 211,799 |
| 2022-06-24 | 5,920.00 | 6,330.00 | 5,920.00 | 6,240.00 | 6,240.00 | 174,020 |
| 2022-06-23 | 6,510.00 | 6,670.00 | 5,920.00 | 5,920.00 | 5,920.00 | 260,850 |
| 2022-06-22 | 7,070.00 | 7,160.00 | 6,500.00 | 6,500.00 | 6,500.00 | 196,570 |
| 2022-06-21 | 7,200.00 | 7,390.00 | 7,020.00 | 7,060.00 | 7,060.00 | 160,009 |
| 2022-06-20 | 7,770.00 | 7,830.00 | 7,030.00 | 7,070.00 | 7,070.00 | 296,479 |
| 2022-06-17 | 7,680.00 | 7,900.00 | 7,450.00 | 7,780.00 | 7,780.00 | 338,157 |
| 2022-06-16 | 8,210.00 | 8,460.00 | 7,850.00 | 7,880.00 | 7,880.00 | 834,338 |
| 2022-06-15 | 8,200.00 | 8,720.00 | 7,960.00 | 8,100.00 | 8,100.00 | 2,269,181 |
| 2022-06-14 | 7,480.00 | 9,180.00 | 7,450.00 | 8,500.00 | 8,500.00 | 3,185,060 |
| 2022-06-13 | 8,050.00 | 8,050.00 | 7,680.00 | 7,710.00 | 7,710.00 | 111,554 |
| 2022-06-10 | 8,000.00 | 8,450.00 | 7,980.00 | 8,190.00 | 8,190.00 | 354,566 |
| 2022-06-09 | 8,100.00 | 8,100.00 | 7,900.00 | 7,950.00 | 7,950.00 | 44,223 |
| 2022-06-08 | 8,080.00 | 8,190.00 | 8,030.00 | 8,050.00 | 8,050.00 | 51,461 |
| 2022-06-07 | 8,130.00 | 8,240.00 | 7,990.00 | 8,080.00 | 8,080.00 | 95,474 |
| 2022-06-03 | 8,040.00 | 8,840.00 | 7,890.00 | 8,130.00 | 8,130.00 | 1,098,824 |
| 2022-06-02 | 7,990.00 | 7,990.00 | 7,820.00 | 7,880.00 | 7,880.00 | 29,115 |
| 2022-05-31 | 7,880.00 | 8,290.00 | 7,690.00 | 7,910.00 | 7,910.00 | 172,071 |
| 2022-05-30 | 7,710.00 | 7,790.00 | 7,680.00 | 7,760.00 | 7,760.00 | 17,612 |
| 2022-05-27 | 7,780.00 | 7,850.00 | 7,640.00 | 7,680.00 | 7,680.00 | 33,835 |
| 2022-05-26 | 7,740.00 | 7,900.00 | 7,680.00 | 7,740.00 | 7,740.00 | 43,627 |
| 2022-05-25 | 7,780.00 | 7,850.00 | 7,650.00 | 7,740.00 | 7,740.00 | 37,744 |
| 2022-05-24 | 7,970.00 | 7,970.00 | 7,730.00 | 7,780.00 | 7,780.00 | 58,518 |
| 2022-05-23 | 7,920.00 | 8,020.00 | 7,810.00 | 7,970.00 | 7,970.00 | 41,573 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 57.6923 KRW |
| 2019-12-27 | 62.4000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.